The highest closing price for Pagaya Technologies (PGY) between September 22, 2020 and September 22, 2025 was $359.40, on August 2, 2022. It is down 64.8% in that time. The latest price is $41.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $34.82 | $44.99 | $34.15 | $42.30 | 46,095,600 |
August 2025 | $28.68 | $41.48 | $27.65 | $36.88 | 87,555,900 |
July 2025 | $21.32 | $34.29 | $21.05 | $30.05 | 74,163,600 |
June 2025 | $16.35 | $22.10 | $15.71 | $21.32 | 43,417,900 |
May 2025 | $11.44 | $17.44 | $10.68 | $16.44 | 52,952,600 |
April 2025 | $10.48 | $11.72 | $8.50 | $10.96 | 37,581,200 |
March 2025 | $13.20 | $13.20 | $9.16 | $10.48 | 35,982,900 |
February 2025 | $8.92 | $19.20 | $8.74 | $12.83 | 85,576,500 |
January 2025 | $9.51 | $10.90 | $8.27 | $9.28 | 28,886,782 |
December 2024 | $10.97 | $11.09 | $8.55 | $9.29 | 31,948,505 |
November 2024 | $11.57 | $17.20 | $8.20 | $10.93 | 60,323,947 |
October 2024 | $10.56 | $12.66 | $9.73 | $11.52 | 29,546,781 |
September 2024 | $14.79 | $14.96 | $9.25 | $10.57 | 43,720,428 |
August 2024 | $14.95 | $16.30 | $11.35 | $15.06 | 27,898,070 |
July 2024 | $12.75 | $15.63 | $12.40 | $14.88 | 19,437,676 |
June 2024 | $11.96 | $13.74 | $10.95 | $12.76 | 21,893,037 |
May 2024 | $9.76 | $13.22 | $9.48 | $11.81 | 21,731,938 |
April 2024 | $10.05 | $11.89 | $8.56 | $9.73 | 25,614,664 |
March 2024 | $17.88 | $20.00 | $9.07 | $10.10 | 45,362,887 |
February 2024 | $14.40 | $19.26 | $12.48 | $17.76 | 15,688,621 |
January 2024 | $16.20 | $16.44 | $12.24 | $14.04 | 14,753,333 |
December 2023 | $15.24 | $20.50 | $14.16 | $16.56 | 14,880,078 |
November 2023 | $15.48 | $18.60 | $14.04 | $15.24 | 13,406,920 |
October 2023 | $18.96 | $19.08 | $12.84 | $15.24 | 10,068,807 |
September 2023 | $27.84 | $29.76 | $18.18 | $18.96 | 10,097,345 |
Daily pricing data for Pagaya Technologies dates back to 4/21/2021, and may be incomplete.
